Nowonomics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 4.000 | 4.240 | 4.000 | 4.040 | 4.040 | 14,061 |
| 2024-09-17 | 3.180 | 4.160 | 3.180 | 3.700 | 3.700 | 21,589 |
| 2024-09-16 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 10,200 |
| 2024-09-13 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 23 |
| 2024-09-12 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 79 |
| 2024-09-11 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 5,817 |
| 2024-09-10 | 3.140 | 3.140 | 2.980 | 3.020 | 3.020 | 12,437 |
| 2024-09-09 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 3,421 |
| 2024-09-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 157 |
| 2024-09-05 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 6,414 |
| 2024-09-03 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 14,391 |
| 2024-09-02 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 8,200 |
| 2024-08-30 | 3.320 | 3.320 | 3.160 | 3.240 | 3.240 | 19,000 |
| 2024-08-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,529 |
| 2024-08-28 | 3.460 | 3.480 | 3.220 | 3.480 | 3.480 | 31,288 |
| 2024-08-27 | 3.380 | 3.560 | 3.380 | 3.540 | 3.540 | 7,876 |
| 2024-08-23 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 5,000 |
| 2024-08-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 525 |
| 2024-08-20 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 4,939 |
| 2024-08-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 299 |
| 2024-08-16 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 8,907 |
| 2024-08-15 | 3.180 | 3.360 | 3.020 | 3.360 | 3.360 | 8,414 |
| 2024-08-14 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 7,965 |
| 2024-08-13 | 3.040 | 3.040 | 2.920 | 2.940 | 2.940 | 12,402 |
| 2024-08-12 | 3.060 | 3.100 | 2.960 | 3.100 | 3.100 | 1,100 |
| 2024-08-09 | 2.640 | 2.920 | 2.640 | 2.920 | 2.920 | 19,051 |
| 2024-08-08 | 2.920 | 2.920 | 2.720 | 2.720 | 2.720 | 8,054 |
| 2024-08-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,282 |
| 2024-08-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 6,179 |
| 2024-08-05 | 3.180 | 3.180 | 2.540 | 3.140 | 3.140 | 5,210 |
| 2024-08-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,025 |
| 2024-07-31 | 3.280 | 3.380 | 3.120 | 3.280 | 3.280 | 332,566 |
| 2024-07-30 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 294 |
| 2024-07-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,200 |
| 2024-07-26 | 2.940 | 3.080 | 2.940 | 3.060 | 3.060 | 6,677 |
| 2024-07-25 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 3,404 |
| 2024-07-24 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 100,055 |
| 2024-07-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 153 |
| 2024-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 26 |
| 2024-07-19 | 3.240 | 3.560 | 3.240 | 3.300 | 3.300 | 323,043 |
| 2024-07-18 | 3.840 | 3.840 | 3.240 | 3.240 | 3.240 | 337,966 |
| 2024-07-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 150 |
| 2024-07-16 | 3.560 | 3.800 | 3.540 | 3.800 | 3.800 | 9,607 |
| 2024-07-15 | 3.840 | 3.840 | 3.640 | 3.640 | 3.640 | 8,838 |
| 2024-07-11 | 3.660 | 3.840 | 3.660 | 3.840 | 3.840 | 1,011 |
| 2024-07-10 | 3.660 | 3.860 | 3.660 | 3.860 | 3.860 | 100 |
| 2024-07-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 320 |
| 2024-07-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 50 |
| 2024-07-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,295 |
| 2024-07-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,804 |
| 2024-07-01 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 1,681 |
| 2024-06-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 217 |
| 2024-06-27 | 3.820 | 3.940 | 3.800 | 3.940 | 3.940 | 2,050 |
| 2024-06-26 | 3.940 | 3.940 | 3.820 | 3.900 | 3.900 | 14,674 |
| 2024-06-25 | 3.580 | 3.940 | 3.580 | 3.940 | 3.940 | 10,978 |
| 2024-06-24 | 3.640 | 3.700 | 3.540 | 3.580 | 3.580 | 22,568 |
| 2024-06-20 | 3.700 | 3.800 | 3.500 | 3.800 | 3.800 | 28,363 |
| 2024-06-19 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 6,592 |
| 2024-06-18 | 3.740 | 3.740 | 3.600 | 3.700 | 3.700 | 23,454 |
| 2024-06-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.